Hot Features
프리미엄
Xtr MSCI Pakistan Swap UCITS ETF (I1UG)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0189 | 1.47922047429 | 1.2777 | 1.3139 | 1.2705 | 0 | 0 | IX |
| 4 | -0.0507 | -3.76308171899 | 1.3473 | 1.3473 | 1.2592 | 0 | 0 | IX |
| 12 | 0.1633 | 14.4092473308 | 1.1333 | 1.3779 | 1.0936 | 0 | 0 | IX |
| 26 | 0.3181 | 32.5089422586 | 0.9785 | 1.3779 | 0.9544 | 0 | 0 | IX |
| 52 | 0.5378 | 70.8750658935 | 0.7588 | 1.3779 | 0.7581 | 0 | 0 | IX |
| 156 | 0.7416 | 133.621621622 | 0.555 | 1.3779 | 0.5416 | 0 | 0 | IX |
| 260 | 0.7416 | 133.621621622 | 0.555 | 1.3779 | 0.5416 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1.2781 | -0.02 | -1.38 | 1.2938 | 1.294 | 1.2741 | 0 |
| 1739554200 | 1.296 | 0 | 0.29 | 1.2972 | 1.301 | 1.2867 | 0 |
| 1739467800 | 1.2923 | -0.01 | -0.39 | 1.3041 | 1.3139 | 1.2705 | 0 |
| 1739381400 | 1.2974 | -0.01 | -0.70 | 1.3098 | 1.3104 | 1.2911999 | 0 |
| 1739295000 | 1.3065 | 0.03 | 2.19 | 1.2777 | 1.3083 | 1.2705 | 0 |
| 1739208600 | 1.2785 | 0.01 | 1.12 | 1.2627 | 1.2790999 | 1.2592 | 0 |
| 1738949400 | 1.2644 | -0.02 | -1.69 | 1.2885 | 1.2895 | 1.2635 | 0 |
| 1738863000 | 1.2862 | -0.01 | -0.84 | 1.2927 | 1.2983 | 1.2745 | 0 |
| 1738776600 | 1.2971 | -0.02 | -1.82 | 1.3234 | 1.3239 | 1.2901 | 0 |
| 1738690200 | 1.3211 | 0.03 | 2.08 | 1.2952 | 1.3248 | 1.2949 | 0 |
| 1738603800 | 1.2942 | -0.02 | -1.43 | 1.2905 | 1.298 | 1.2633 | 0 |
| 1738344600 | 1.313 | -0 | -0.17 | 1.313 | 1.3145 | 1.306 | 0 |
| 1738258200 | 1.3153 | 0.04 | 3.02 | 1.2775 | 1.3161 | 1.2674 | 0 |
| 1738171800 | 1.2768 | -0 | -0.13 | 1.277 | 1.2887 | 1.2758 | 0 |
| 1738085400 | 1.2785 | -0.01 | -1.04 | 1.2849 | 1.285 | 1.2724 | 0 |
| 1737999000 | 1.2919 | -0.04 | -2.87 | 1.3226 | 1.3253 | 1.2917 | 0 |
| 1737739800 | 1.3301 | 0.01 | 0.66 | 1.3264 | 1.334 | 1.31 | 0 |
| 1737653400 | 1.3214 | 0.02 | 1.52 | 1.2992 | 1.3217 | 1.2961 | 0 |
| 1737567000 | 1.3016 | -0.02 | -1.54 | 1.3211 | 1.3303 | 1.2942 | 0 |
| 1737480600 | 1.322 | -0.03 | -2.13 | 1.3473 | 1.3473 | 1.3132 | 0 |
| 1737394200 | 1.3508 | 0 | 0.25 | 1.3499 | 1.3522 | 1.3177 | 0 |
| 1737135000 | 1.3474 | 0.01 | 0.75 | 1.3318 | 1.3476999 | 1.3208 | 0 |
| 1737048600 | 1.3374 | 0.03 | 2.02 | 1.3132 | 1.338 | 1.2889 | 0 |
| 1736962200 | 1.3109 | 0 | 0.07 | 1.3125 | 1.3282 | 1.3053999 | 0 |
| 1736875800 | 1.31 | 0 | 0.15 | 1.3133999 | 1.3186 | 1.3085 | 0 |
| 1736789400 | 1.3081 | 0.02 | 1.52 | 1.2866 | 1.317 | 1.2866 | 0 |
| 1736530200 | 1.2885 | -0.01 | -0.45 | 1.2938 | 1.3087 | 1.2501 | 0 |
| 1736443800 | 1.2943 | -0.01 | -0.38 | 1.2975 | 1.3146 | 1.2839 | 0 |
| 1736357400 | 1.2992999 | -0.05 | -3.38 | 1.3393 | 1.3415 | 1.2888 | 0 |
| 1736271000 | 1.3447 | -0.02 | -1.36 | 1.3655 | 1.3778999 | 1.3258 | 0 |
| 1736184600 | 1.3632 | 0.03 | 1.98 | 1.3415999 | 1.3747 | 1.3365 | 0 |
| 1735925400 | 1.3367 | 0.01 | 0.41 | 1.3355999 | 1.3385 | 1.3142 | 0 |
| 1735839000 | 1.3312 | 0 | 0.34 | 1.3234999 | 1.3521 | 1.3214 | 0 |
| 1735579800 | 1.3267 | 0.05 | 3.74 | 1.2782 | 1.3486 | 1.2763 | 0 |
| 1735320600 | 1.2789 | -0.05 | -3.46 | 1.3268 | 1.3471 | 1.273 | 0 |
| 1734975000 | 1.3247 | 0.01 | 1.08 | 1.3089 | 1.3715 | 1.3083 | 0 |
| 1734715800 | 1.3106 | 0.08 | 6.24 | 1.235 | 1.3125 | 1.2345 | 0 |
| 1734629400 | 1.2336 | -0.07 | -5.36 | 1.2943 | 1.3451 | 1.1955 | 0 |
| 1734543000 | 1.3035 | -0.03 | -1.94 | 1.3289 | 1.3542 | 1.2998 | 0 |
| 1734456600 | 1.3293 | -0.02 | -1.66 | 1.3508 | 1.3596 | 1.3288 | 0 |
| 1734370200 | 1.3517999 | 0.04 | 3.14 | 1.3113 | 1.3592 | 1.3107 | 0 |
| 1734111000 | 1.3107 | -0 | -0.18 | 1.307 | 1.3354 | 1.3067 | 0 |
| 1734024600 | 1.3131 | 0.04 | 3.49 | 1.2698 | 1.3193 | 1.2646 | 0 |
| 1733938200 | 1.2688 | 0.01 | 0.63 | 1.2588 | 1.2693 | 1.2509999 | 0 |
| 1733851800 | 1.2608 | -0.05 | -4.03 | 1.3104 | 1.3108 | 1.2529999 | 0 |
| 1733765400 | 1.3138 | 0.04 | 3.21 | 1.2726 | 1.316 | 1.2718 | 0 |
| 1733506200 | 1.273 | -0 | -0.13 | 1.2769 | 1.2845 | 1.2694 | 0 |
| 1733419800 | 1.2747 | 0.01 | 0.84 | 1.2657 | 1.2787 | 1.2448999 | 0 |
| 1733333400 | 1.2641 | 0.04 | 3.31 | 1.2234 | 1.2713 | 1.2231 | 0 |
| 1733247000 | 1.2236 | 0 | 0.35 | 1.2209 | 1.2378 | 1.2124 | 0 |
| 1733160600 | 1.2193 | 0.02 | 2.01 | 1.1907 | 1.2539 | 1.1903 | 0 |
| 1732901400 | 1.1953 | 0.03 | 2.30 | 1.1715 | 1.1984999 | 1.1698 | 0 |
| 1732815000 | 1.1684 | -0 | -0.13 | 1.1657 | 1.1765 | 1.1579 | 0 |
| 1732728600 | 1.1699 | 0.07 | 6.65 | 1.0936999 | 1.1896 | 1.0935999 | 0 |
| 1732642200 | 1.097 | -0.04 | -3.16 | 1.1333 | 1.1342 | 1.0959 | 0 |
| 1732555800 | 1.1328 | 0 | 0.16 | 1.1367 | 1.1412 | 1.1266 | 0 |
| 1732296600 | 1.131 | -0.01 | -0.84 | 1.1419999 | 1.1495 | 1.1283 | 0 |
| 1732210200 | 1.1406 | 0.01 | 0.48 | 1.137 | 1.1432 | 1.1303 | 0 |
| 1732123800 | 1.1351 | -0.02 | -1.60 | 1.1537 | 1.2055 | 1.1339999 | 0 |
| 1732037400 | 1.1535 | 0 | 0.10 | 1.1531 | 1.1595 | 1.1308 | 0 |
| 1731951000 | 1.1524 | 0.01 | 0.82 | 1.1433 | 1.1525 | 1.1311 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
